KissMeData/215360/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203600	202492760	9830	9830	9830	9830	1605
3	20241212	203500	202492760	9830	9830	9830	9830	0
4	20241212	203400	202492760	9830	9830	9830	9830	0
5	20241212	203300	202492760	9830	9830	9830	9830	0
6	20241212	203200	202492760	9830	9830	9830	9830	0
7	20241212	203100	202492760	9830	9830	9830	9830	0
8	20241212	203000	202492760	9830	9830	9830	9830	0
9	20241212	202900	202492760	9830	9830	9830	9830	0
10	20241212	202800	202492760	9830	9830	9830	9830	0
11	20241212	202700	202492760	9830	9830	9830	9830	0
12	20241212	202600	202492760	9830	9830	9830	9830	0
13	20241212	202500	202492760	9830	9830	9830	9830	0
14	20241212	202400	202492760	9830	9830	9830	9830	0
15	20241212	202300	202492760	9830	9830	9830	9830	0
16	20241212	202200	202492760	9830	9830	9830	9830	0
17	20241212	202100	202492760	9830	9830	9830	9830	0
18	20241212	202000	202492760	9830	9830	9830	9830	0
19	20241212	201900	202492760	9830	9830	9830	9830	0
20	20241212	201800	202492760	9830	9830	9830	9830	0
21	20241212	201700	202492760	9830	9830	9830	9830	0
22	20241212	201600	202492760	9830	9830	9830	9830	0
23	20241212	201500	202492760	9830	9830	9830	9830	0
24	20241212	201400	202492760	9830	9830	9830	9830	0
25	20241212	201300	202492760	9830	9830	9830	9830	0
26	20241212	201200	202492760	9830	9830	9830	9830	0
27	20241212	201100	202492760	9830	9830	9830	9830	0
28	20241212	201000	202492760	9830	9830	9830	9830	0
29	20241212	200900	202492760	9830	9830	9830	9830	0
30	20241212	200800	202492760	9830	9830	9830	9830	0
31	20241212	200700	202492760	9830	9830	9830	9830	0
32	20241212	200600	202492760	9830	9830	9830	9830	1605
33	20241212	200500	202492760	9830	9830	9830	9830	0
34	20241212	200400	202492760	9830	9830	9830	9830	0
35	20241212	200300	202492760	9830	9830	9830	9830	0
36	20241212	200200	202492760	9830	9830	9830	9830	0
37	20241212	200100	202492760	9830	9830	9830	9830	0
38	20241212	200000	202492760	9830	9830	9830	9830	0
39	20241212	195900	202492760	9830	9830	9830	9830	0
40	20241212	195800	202492760	9830	9830	9830	9830	0
41	20241212	195700	202492760	9830	9830	9830	9830	0
42	20241212	195600	202492760	9830	9830	9830	9830	0
43	20241212	195500	202492760	9830	9830	9830	9830	0
44	20241212	195400	202492760	9830	9830	9830	9830	0
45	20241212	195300	202492760	9830	9830	9830	9830	0
46	20241212	195200	202492760	9830	9830	9830	9830	0
47	20241212	195100	202492760	9830	9830	9830	9830	0
48	20241212	195000	202492760	9830	9830	9830	9830	0
49	20241212	194900	202492760	9830	9830	9830	9830	0
50	20241212	194800	202492760	9830	9830	9830	9830	0
51	20241212	194700	202492760	9830	9830	9830	9830	0
52	20241212	194600	202492760	9830	9830	9830	9830	0
53	20241212	194500	202492760	9830	9830	9830	9830	0
54	20241212	194400	202492760	9830	9830	9830	9830	0
55	20241212	194300	202492760	9830	9830	9830	9830	0
56	20241212	194200	202492760	9830	9830	9830	9830	0
57	20241212	194100	202492760	9830	9830	9830	9830	0
58	20241212	194000	202492760	9830	9830	9830	9830	0
59	20241212	193900	202492760	9830	9830	9830	9830	0
60	20241212	193800	202492760	9830	9830	9830	9830	0
61	20241212	193700	202492760	9830	9830	9830	9830	0
62	20241212	193600	202492760	9830	9830	9830	9830	1605
63	20241212	193500	202492760	9830	9830	9830	9830	0
64	20241212	193400	202492760	9830	9830	9830	9830	0
65	20241212	193300	202492760	9830	9830	9830	9830	0
66	20241212	193200	202492760	9830	9830	9830	9830	0
67	20241212	193100	202492760	9830	9830	9830	9830	0
68	20241212	193000	202492760	9830	9830	9830	9830	0
69	20241212	192900	202492760	9830	9830	9830	9830	0
70	20241212	192800	202492760	9830	9830	9830	9830	0
71	20241212	192700	202492760	9830	9830	9830	9830	0
72	20241212	192600	202492760	9830	9830	9830	9830	0
73	20241212	192500	202492760	9830	9830	9830	9830	0
74	20241212	192400	202492760	9830	9830	9830	9830	0
75	20241212	192300	202492760	9830	9830	9830	9830	0
76	20241212	192200	202492760	9830	9830	9830	9830	0
77	20241212	192100	202492760	9830	9830	9830	9830	0
78	20241212	192000	202492760	9830	9830	9830	9830	0
79	20241212	191900	202492760	9830	9830	9830	9830	0
80	20241212	191800	202492760	9830	9830	9830	9830	0
81	20241212	191700	202492760	9830	9830	9830	9830	0
82	20241212	191600	202492760	9830	9830	9830	9830	0
83	20241212	191500	202492760	9830	9830	9830	9830	0
84	20241212	191400	202492760	9830	9830	9830	9830	0
85	20241212	191300	202492760	9830	9830	9830	9830	0
86	20241212	191200	202492760	9830	9830	9830	9830	0
87	20241212	191100	202492760	9830	9830	9830	9830	0
88	20241212	191000	202492760	9830	9830	9830	9830	0
89	20241212	190900	202492760	9830	9830	9830	9830	0
90	20241212	190800	202492760	9830	9830	9830	9830	0
91	20241212	190700	202492760	9830	9830	9830	9830	0
92	20241212	190600	202492760	9830	9830	9830	9830	1605
93	20241212	190500	202492760	9830	9830	9830	9830	0
94	20241212	190400	202492760	9830	9830	9830	9830	0
95	20241212	190300	202492760	9830	9830	9830	9830	0
96	20241212	190200	202492760	9830	9830	9830	9830	0
97	20241212	190100	202492760	9830	9830	9830	9830	0
98	20241212	190000	202492760	9830	9830	9830	9830	0
99	20241212	185900	202492760	9830	9830	9830	9830	0
100	20241212	185800	202492760	9830	9830	9830	9830	0
101	20241212	185700	202492760	9830	9830	9830	9830	0
102	20241212	185600	202492760	9830	9830	9830	9830	0
103	20241212	185500	202492760	9830	9830	9830	9830	0
104	20241212	185400	202492760	9830	9830	9830	9830	0
105	20241212	185300	202492760	9830	9830	9830	9830	0
106	20241212	185200	202492760	9830	9830	9830	9830	0
107	20241212	185100	202492760	9830	9830	9830	9830	0
108	20241212	185000	202492760	9830	9830	9830	9830	0
109	20241212	184900	202492760	9830	9830	9830	9830	0
110	20241212	184800	202492760	9830	9830	9830	9830	0
111	20241212	184700	202492760	9830	9830	9830	9830	0
112	20241212	184600	202492760	9830	9830	9830	9830	0
113	20241212	184500	202492760	9830	9830	9830	9830	0
114	20241212	184400	202492760	9830	9830	9830	9830	0
115	20241212	184300	202492760	9830	9830	9830	9830	0
116	20241212	184200	202492760	9830	9830	9830	9830	0
117	20241212	184100	202492760	9830	9830	9830	9830	0
118	20241212	184000	202492760	9830	9830	9830	9830	0
119	20241212	183900	202492760	9830	9830	9830	9830	0
120	20241212	183800	202492760	9830	9830	9830	9830	0
121	20241212	183700	202492760	9830	9830	9830	9830	0
122	20241212	183600	202492760	9830	9830	9830	9830	1605
123	20241212	183500	202492760	9830	9830	9830	9830	0
124	20241212	183400	202492760	9830	9830	9830	9830	0
125	20241212	183300	202492760	9830	9830	9830	9830	0
126	20241212	183200	202492760	9830	9830	9830	9830	0
127	20241212	183100	202492760	9830	9830	9830	9830	0
128	20241212	183000	202492760	9830	9830	9830	9830	0
129	20241212	182900	202492760	9830	9830	9830	9830	0
130	20241212	182800	202492760	9830	9830	9830	9830	0
131	20241212	182700	202492760	9830	9830	9830	9830	0
132	20241212	182600	202492760	9830	9830	9830	9830	0
133	20241212	182500	202492760	9830	9830	9830	9830	0
134	20241212	182400	202492760	9830	9830	9830	9830	0
135	20241212	182300	202492760	9830	9830	9830	9830	0
136	20241212	182200	202492760	9830	9830	9830	9830	0
137	20241212	182100	202492760	9830	9830	9830	9830	0
138	20241212	182000	202492760	9830	9830	9830	9830	0
139	20241212	181900	202492760	9830	9830	9830	9830	0
140	20241212	181800	202492760	9830	9830	9830	9830	0
141	20241212	181700	202492760	9830	9830	9830	9830	0
142	20241212	181600	202492760	9830	9830	9830	9830	0
143	20241212	181500	202492760	9830	9830	9830	9830	0
144	20241212	181400	202492760	9830	9830	9830	9830	0
145	20241212	181300	202492760	9830	9830	9830	9830	0
146	20241212	181200	202492760	9830	9830	9830	9830	0
147	20241212	181100	202492760	9830	9830	9830	9830	0
148	20241212	181000	202492760	9830	9830	9830	9830	0
149	20241212	180900	202492760	9830	9830	9830	9830	0
150	20241212	180800	202492760	9830	9830	9830	9830	0
151	20241212	180700	202492760	9830	9830	9830	9830	0
152	20241212	180600	202492760	9830	9830	9830	9830	1605
153	20241212	180500	202492760	9830	9830	9830	9830	0
154	20241212	180400	202492760	9830	9830	9830	9830	0
155	20241212	180300	202492760	9830	9830	9830	9830	0
156	20241212	180200	202492760	9830	9830	9830	9830	0
157	20241212	180100	202492760	9830	9830	9830	9830	0
158	20241212	180000	202492760	9830	9830	9830	9830	0
159	20241212	175900	202492760	9830	9830	9830	9830	0
160	20241212	175800	202492760	9830	9830	9830	9830	0
161	20241212	175700	202492760	9830	9830	9830	9830	0
162	20241212	175600	202492760	9830	9830	9830	9830	0
163	20241212	175500	202492760	9830	9830	9830	9830	0
164	20241212	175400	202492760	9830	9830	9830	9830	0
165	20241212	175300	202492760	9830	9830	9830	9830	0
166	20241212	175200	202492760	9830	9830	9830	9830	0
167	20241212	175100	202492760	9830	9830	9830	9830	0
168	20241212	175000	202492760	9830	9830	9830	9830	0
169	20241212	174900	202492760	9830	9830	9830	9830	0
170	20241212	174800	202492760	9830	9830	9830	9830	0
171	20241212	174700	202492760	9830	9830	9830	9830	0
172	20241212	174600	202492760	9830	9830	9830	9830	0
173	20241212	174500	202492760	9830	9830	9830	9830	0
174	20241212	174400	202492760	9830	9830	9830	9830	0
175	20241212	174300	202492760	9830	9830	9830	9830	0
176	20241212	174200	202492760	9830	9830	9830	9830	0
177	20241212	174100	202492760	9830	9830	9830	9830	0
178	20241212	174000	202492760	9830	9830	9830	9830	0
179	20241212	173900	202492760	9830	9830	9830	9830	0
180	20241212	173800	202492760	9830	9830	9830	9830	0
181	20241212	173700	202492760	9830	9830	9830	9830	0
182	20241212	173600	202492760	9830	9830	9830	9830	1605
183	20241212	173500	202492760	9830	9830	9830	9830	0
184	20241212	173400	202492760	9830	9830	9830	9830	0
185	20241212	173300	202492760	9830	9830	9830	9830	0
186	20241212	173200	202492760	9830	9830	9830	9830	0
187	20241212	173100	202492760	9830	9830	9830	9830	0
188	20241212	173000	202492760	9830	9830	9830	9830	0
189	20241212	172900	202492760	9830	9830	9830	9830	0
190	20241212	172800	202492760	9830	9830	9830	9830	0
191	20241212	172700	202492760	9830	9830	9830	9830	0
192	20241212	172600	202492760	9830	9830	9830	9830	0
193	20241212	172500	202492760	9830	9830	9830	9830	0
194	20241212	172400	202492760	9830	9830	9830	9830	0
195	20241212	172300	202492760	9830	9830	9830	9830	0
196	20241212	172200	202492760	9830	9830	9830	9830	0
197	20241212	172100	202492760	9830	9830	9830	9830	0
198	20241212	172000	202492760	9830	9830	9830	9830	0
199	20241212	171900	202492760	9830	9830	9830	9830	0
200	20241212	171800	202492760	9830	9830	9830	9830	0
201	20241212	171700	202492760	9830	9830	9830	9830	0
202	20241212	171600	202492760	9830	9830	9830	9830	0
203	20241212	171500	202492760	9830	9830	9830	9830	0
204	20241212	171400	202492760	9830	9830	9830	9830	0
205	20241212	171300	202492760	9830	9830	9830	9830	0
206	20241212	171200	202492760	9830	9830	9830	9830	0
207	20241212	171100	202492760	9830	9830	9830	9830	0
208	20241212	171000	202492760	9830	9830	9830	9830	0
209	20241212	170900	202492760	9830	9830	9830	9830	0
210	20241212	170800	202492760	9830	9830	9830	9830	0
211	20241212	170700	202492760	9830	9830	9830	9830	0
212	20241212	170600	202492760	9830	9830	9830	9830	1605
213	20241212	170500	202492760	9830	9830	9830	9830	0
214	20241212	170400	202492760	9830	9830	9830	9830	0
215	20241212	170300	202492760	9830	9830	9830	9830	0
216	20241212	170200	202492760	9830	9830	9830	9830	0
217	20241212	170100	202492760	9830	9830	9830	9830	0
218	20241212	170000	202492760	9830	9830	9830	9830	0
219	20241212	165900	202492760	9830	9830	9830	9830	0
220	20241212	165800	202492760	9830	9830	9830	9830	0
221	20241212	165700	202492760	9830	9830	9830	9830	0
222	20241212	165600	202492760	9830	9830	9830	9830	0
223	20241212	165500	202492760	9830	9830	9830	9830	0
224	20241212	165400	202492760	9830	9830	9830	9830	0
225	20241212	165300	202492760	9830	9830	9830	9830	0
226	20241212	165200	202492760	9830	9830	9830	9830	0
227	20241212	165100	202492760	9830	9830	9830	9830	0
228	20241212	165000	202492760	9830	9830	9830	9830	0
229	20241212	164900	202492760	9830	9830	9830	9830	0
230	20241212	164800	202492760	9830	9830	9830	9830	0
231	20241212	164700	202492760	9830	9830	9830	9830	0
232	20241212	164600	202492760	9830	9830	9830	9830	0
233	20241212	164500	202492760	9830	9830	9830	9830	0
234	20241212	164400	202492760	9830	9830	9830	9830	0
235	20241212	164300	202492760	9830	9830	9830	9830	0
236	20241212	164200	202492760	9830	9830	9830	9830	0
237	20241212	164100	202492760	9830	9830	9830	9830	0
238	20241212	164000	202492760	9830	9830	9830	9830	0
239	20241212	163900	202492760	9830	9830	9830	9830	0
240	20241212	163800	202492760	9830	9830	9830	9830	0
241	20241212	163700	202492760	9830	9830	9830	9830	0
242	20241212	163600	202492760	9830	9830	9830	9830	1605
243	20241212	163500	202492760	9830	9830	9830	9830	0
244	20241212	163400	202492760	9830	9830	9830	9830	0
245	20241212	163300	202492760	9830	9830	9830	9830	0
246	20241212	163200	202492760	9830	9830	9830	9830	0
247	20241212	163100	202492760	9830	9830	9830	9830	0
248	20241212	163000	202492760	9830	9830	9830	9830	0
249	20241212	162900	202492760	9830	9830	9830	9830	0
250	20241212	162800	202492760	9830	9830	9830	9830	0
251	20241212	162700	202492760	9830	9830	9830	9830	0
252	20241212	162600	202492760	9830	9830	9830	9830	0
253	20241212	162500	202492760	9830	9830	9830	9830	0
254	20241212	162400	202492760	9830	9830	9830	9830	0
255	20241212	162300	202492760	9830	9830	9830	9830	0
256	20241212	162200	202492760	9830	9830	9830	9830	0
257	20241212	162100	202492760	9830	9830	9830	9830	0
258	20241212	162000	202492760	9830	9830	9830	9830	0
259	20241212	161900	202492760	9830	9830	9830	9830	0
260	20241212	161800	202492760	9830	9830	9830	9830	0
261	20241212	161700	202492760	9830	9830	9830	9830	0
262	20241212	161600	202492760	9830	9830	9830	9830	0
263	20241212	161500	202492760	9830	9830	9830	9830	0
264	20241212	161400	202492760	9830	9830	9830	9830	0
265	20241212	161300	202492760	9830	9830	9830	9830	0
266	20241212	161200	202492760	9830	9830	9830	9830	0
267	20241212	161100	202492760	9830	9830	9830	9830	0
268	20241212	161000	202492760	9830	9830	9830	9830	0
269	20241212	160900	202492760	9830	9830	9830	9830	0
270	20241212	160800	202492760	9830	9830	9830	9830	0
271	20241212	160700	202492760	9830	9830	9830	9830	0
272	20241212	160600	202492760	9830	9830	9830	9830	1605
273	20241212	160500	202492760	9830	9830	9830	9830	0
274	20241212	160400	202492760	9830	9830	9830	9830	0
275	20241212	160300	202492760	9830	9830	9830	9830	0
276	20241212	160200	202492760	9830	9830	9830	9830	0
277	20241212	160100	202492760	9830	9830	9830	9830	0
278	20241212	160000	202492760	9830	9830	9830	9830	0
279	20241212	155900	202492760	9830	9830	9830	9830	0
280	20241212	155800	202492760	9830	9830	9830	9830	0
281	20241212	155700	202492760	9830	9830	9830	9830	0
282	20241212	155600	202492760	9830	9830	9830	9830	0
283	20241212	155500	202492760	9830	9830	9830	9830	0
284	20241212	155400	202492760	9830	9830	9830	9830	0
285	20241212	155300	202492760	9830	9830	9830	9830	0
286	20241212	155200	202492760	9830	9830	9830	9830	0
287	20241212	155100	202492760	9830	9830	9830	9830	0
288	20241212	155000	202492760	9830	9830	9830	9830	0
289	20241212	154900	202492760	9830	9830	9830	9830	0
290	20241212	154800	202492760	9830	9830	9830	9830	0
291	20241212	154700	202492760	9830	9830	9830	9830	0
292	20241212	154600	202492760	9830	9830	9830	9830	0
293	20241212	154500	202492760	9830	9830	9830	9830	0
294	20241212	154400	202492760	9830	9830	9830	9830	0
295	20241212	154300	202492760	9830	9830	9830	9830	0
296	20241212	154200	202492760	9830	9830	9830	9830	0
297	20241212	154100	202492760	9830	9830	9830	9830	0
298	20241212	154000	202492760	9830	9830	9830	9830	0
299	20241212	153900	202492760	9830	9830	9830	9830	0
300	20241212	153800	202492760	9830	9830	9830	9830	0
301	20241212	153700	202492760	9830	9830	9830	9830	0
302	20241212	153600	202492760	9830	9830	9830	9830	1605
303	20241212	153500	202492760	9830	9830	9830	9830	0
304	20241212	153400	202492760	9830	9830	9830	9830	0
305	20241212	153300	202492760	9830	9830	9830	9830	0
306	20241212	153200	202492760	9830	9830	9830	9830	0
307	20241212	153100	202492760	9830	9830	9830	9830	0
308	20241212	153000	202492760	9830	9830	9830	9830	1605
309	20241212	152900	186715610	9770	9770	9770	9770	0
310	20241212	152800	186715610	9770	9770	9770	9770	0
311	20241212	152700	186715610	9770	9770	9770	9770	0
312	20241212	152600	186715610	9770	9770	9770	9770	0
313	20241212	152500	186715610	9770	9770	9770	9770	0
314	20241212	152400	186715610	9770	9770	9770	9770	0
315	20241212	152300	186715610	9770	9770	9770	9770	0
316	20241212	152200	186715610	9770	9770	9770	9770	0
317	20241212	152100	186715610	9770	9770	9770	9770	0
318	20241212	152000	186715610	9770	9770	9770	9770	0
319	20241212	151900	186715610	9770	9730	9770	9730	3
320	20241212	151800	186686370	9730	9700	9730	9690	276
321	20241212	151700	184008240	9690	9700	9700	9690	9
322	20241212	151600	183921020	9700	9700	9700	9700	1
323	20241212	151500	183911320	9690	9690	9690	9690	14
324	20241212	151400	183775660	9690	9690	9690	9690	0
325	20241212	151300	183775660	9690	9690	9690	9690	0
326	20241212	151200	183775660	9690	9690	9690	9690	27
327	20241212	151100	183514030	9700	9700	9700	9700	30
328	20241212	151000	183223030	9700	9700	9700	9700	125
329	20241212	150900	182010530	9710	9710	9710	9710	10
330	20241212	150800	181913430	9710	9710	9710	9710	1
331	20241212	150700	181903720	9710	9710	9710	9710	10
332	20241212	150600	181806620	9710	9710	9710	9710	0
333	20241212	150500	181806620	9710	9710	9710	9710	0
334	20241212	150400	181806620	9710	9700	9710	9670	9
335	20241212	150300	181719300	9710	9710	9710	9710	327
336	20241212	150200	178544130	9710	9690	9770	9670	152
337	20241212	150100	177068450	9700	9690	9700	9690	78
338	20241212	150000	176312620	9690	9690	9690	9690	0
339	20241212	145900	176312620	9690	9690	9690	9690	105
340	20241212	145800	175295170	9700	9700	9700	9700	1
341	20241212	145700	175285470	9700	9700	9700	9700	160
342	20241212	145600	173733470	9690	9690	9690	9690	59
343	20241212	145500	173161760	9670	9680	9680	9670	2
344	20241212	145400	173142410	9690	9690	9700	9690	649
345	20241212	145300	166849620	9700	9700	9700	9700	0
346	20241212	145200	166849620	9700	9700	9700	9700	0
347	20241212	145100	166849620	9700	9700	9700	9620	794
348	20241212	145000	159184640	9690	9700	9700	9690	3
349	20241212	144900	159155550	9700	9700	9700	9700	0
350	20241212	144800	159155550	9700	9700	9700	9700	0
351	20241212	144700	159155550	9700	9700	9700	9700	47
352	20241212	144600	158699650	9690	9690	9690	9690	1
353	20241212	144500	158689960	9700	9700	9700	9700	70
354	20241212	144400	158010960	9700	9700	9700	9700	0
355	20241212	144300	158010960	9700	9700	9700	9700	1
356	20241212	144200	158001260	9670	9670	9670	9670	1
357	20241212	144100	157991590	9700	9700	9700	9700	0
358	20241212	144000	157991590	9700	9690	9700	9690	1000
359	20241212	143900	148293100	9690	9690	9690	9690	0
360	20241212	143800	148293100	9690	9690	9690	9690	11
361	20241212	143700	148186510	9690	9690	9690	9690	84
362	20241212	143600	147372550	9690	9670	9690	9670	3
363	20241212	143500	147343510	9680	9680	9680	9680	76
364	20241212	143400	146607830	9680	9680	9680	9680	0
365	20241212	143300	146607830	9680	9650	9680	9650	6
366	20241212	143200	146549780	9680	9680	9680	9680	0
367	20241212	143100	146549780	9680	9670	9680	9670	5
368	20241212	143000	146501400	9660	9660	9660	9660	4
369	20241212	142900	146462760	9690	9690	9690	9690	0
370	20241212	142800	146462760	9690	9690	9690	9690	0
371	20241212	142700	146462760	9690	9660	9690	9660	55
372	20241212	142600	145930890	9630	9650	9650	9630	16
373	20241212	142500	145776560	9650	9660	9690	9650	10
374	20241212	142400	145679940	9660	9660	9660	9660	0
375	20241212	142300	145679940	9660	9660	9660	9660	27
376	20241212	142200	145419120	9660	9660	9660	9660	0
377	20241212	142100	145419120	9660	9660	9660	9660	0
378	20241212	142000	145419120	9660	9660	9660	9660	0
379	20241212	141900	145419120	9660	9660	9660	9660	0
380	20241212	141800	145419120	9660	9660	9660	9660	1
381	20241212	141700	145409460	9660	9660	9660	9660	0
382	20241212	141600	145409460	9660	9660	9660	9660	31
383	20241212	141500	145110000	9670	9670	9670	9670	6
384	20241212	141400	145051980	9680	9680	9680	9680	3
385	20241212	141300	145022940	9700	9700	9700	9700	0
386	20241212	141200	145022940	9700	9700	9700	9700	0
387	20241212	141100	145022940	9700	9700	9700	9700	1
388	20241212	141000	145013240	9680	9690	9690	9680	3
389	20241212	140900	144984190	9700	9700	9700	9700	0
390	20241212	140800	144984190	9700	9700	9700	9700	0
391	20241212	140700	144984190	9700	9700	9700	9700	0
392	20241212	140600	144984190	9700	9700	9700	9700	0
393	20241212	140500	144984190	9700	9700	9700	9700	0
394	20241212	140400	144984190	9700	9690	9700	9690	10
395	20241212	140300	144887240	9670	9670	9670	9670	2
396	20241212	140200	144867900	9690	9690	9690	9690	0
397	20241212	140100	144867900	9690	9690	9690	9690	0
398	20241212	140000	144867900	9690	9690	9690	9690	0
399	20241212	135900	144867900	9690	9690	9690	9690	0
400	20241212	135800	144867900	9690	9690	9690	9690	0
401	20241212	135700	144867900	9690	9690	9690	9690	0
402	20241212	135600	144867900	9690	9690	9690	9690	0
403	20241212	135500	144867900	9690	9690	9690	9690	0
404	20241212	135400	144867900	9690	9690	9690	9690	0
405	20241212	135300	144867900	9690	9690	9690	9690	0
406	20241212	135200	144867900	9690	9660	9690	9660	10
407	20241212	135100	144771110	9640	9640	9640	9640	0
408	20241212	135000	144771110	9640	9640	9640	9640	27
409	20241212	134900	144510830	9640	9660	9660	9640	5
410	20241212	134800	144462610	9620	9700	9700	9620	6
411	20241212	134700	144404490	9720	9720	9720	9720	5
412	20241212	134600	144355890	9610	9610	9610	9610	0
413	20241212	134500	144355890	9610	9600	9610	9600	1232
414	20241212	134400	132527850	9580	9580	9580	9580	0
415	20241212	134300	132527850	9580	9580	9580	9580	0
416	20241212	134200	132527850	9580	9560	9580	9560	2
417	20241212	134100	132508710	9600	9600	9600	9600	0
418	20241212	134000	132508710	9600	9590	9600	9590	17
419	20241212	133900	132345620	9590	9580	9590	9580	100
420	20241212	133800	131387410	9570	9550	9570	9550	43
421	20241212	133700	130976610	9550	9550	9550	9550	0
422	20241212	133600	130976610	9550	9590	9590	9490	776
423	20241212	133500	123571430	9610	9610	9610	9610	0
424	20241212	133400	123571430	9610	9610	9610	9610	0
425	20241212	133300	123571430	9610	9610	9610	9610	5
426	20241212	133200	123523380	9600	9600	9600	9600	17
427	20241212	133100	123360180	9610	9610	9610	9610	0
428	20241212	133000	123360180	9610	9610	9610	9610	0
429	20241212	132900	123360180	9610	9610	9610	9610	0
430	20241212	132800	123360180	9610	9600	9610	9600	16
431	20241212	132700	123206560	9610	9610	9610	9610	0
432	20241212	132600	123206560	9610	9610	9610	9610	0
433	20241212	132500	123206560	9610	9610	9610	9610	0
434	20241212	132400	123206560	9610	9590	9610	9590	34
435	20241212	132300	122880400	9610	9610	9610	9610	0
436	20241212	132200	122880400	9610	9610	9610	9610	0
437	20241212	132100	122880400	9610	9610	9610	9610	0
438	20241212	132000	122880400	9610	9610	9610	9610	0
439	20241212	131900	122880400	9610	9610	9610	9610	0
440	20241212	131800	122880400	9610	9610	9610	9610	0
441	20241212	131700	122880400	9610	9610	9610	9610	2
442	20241212	131600	122861180	9590	9590	9590	9590	31
443	20241212	131500	122563890	9610	9610	9610	9610	0
444	20241212	131400	122563890	9610	9610	9610	9610	0
445	20241212	131300	122563890	9610	9610	9610	9610	0
446	20241212	131200	122563890	9610	9610	9610	9610	0
447	20241212	131100	122563890	9610	9610	9610	9610	0
448	20241212	131000	122563890	9610	9610	9610	9610	0
449	20241212	130900	122563890	9610	9610	9610	9610	0
450	20241212	130800	122563890	9610	9610	9610	9610	7
451	20241212	130700	122496620	9590	9590	9590	9590	0
452	20241212	130600	122496620	9590	9590	9590	9590	32
453	20241212	130500	122189740	9590	9590	9590	9590	0
454	20241212	130400	122189740	9590	9610	9610	9590	1092
455	20241212	130300	111698520	9620	9620	9620	9620	0
456	20241212	130200	111698520	9620	9640	9640	9620	1159
457	20241212	130100	100538130	9640	9640	9640	9640	0
458	20241212	130000	100538130	9640	9640	9640	9640	0
459	20241212	125900	100538130	9640	9640	9640	9640	0
460	20241212	125800	100538130	9640	9640	9640	9640	0
461	20241212	125700	100538130	9640	9640	9640	9640	0
462	20241212	125600	100538130	9640	9650	9650	9640	41
463	20241212	125500	100142770	9730	9730	9730	9730	0
464	20241212	125400	100142770	9730	9730	9730	9730	0
465	20241212	125300	100142770	9730	9680	9730	9680	5
466	20241212	125200	100094170	9680	9660	9680	9660	135
467	20241212	125100	98790050	9660	9660	9660	9660	65
468	20241212	125000	98162150	9690	9690	9690	9690	0
469	20241212	124900	98162150	9690	9690	9690	9690	0
470	20241212	124800	98162150	9690	9690	9690	9660	420
471	20241212	124700	94097100	9700	9670	9700	9670	1027
472	20241212	124600	84156250	9670	9670	9670	9670	0
473	20241212	124500	84156250	9670	9670	9670	9670	0
474	20241212	124400	84156250	9670	9670	9670	9670	0
475	20241212	124300	84156250	9670	9670	9670	9670	1
476	20241212	124200	84146580	9670	9660	9670	9630	344
477	20241212	124100	80827970	9670	9670	9670	9670	0
478	20241212	124000	80827970	9670	9670	9670	9670	7
479	20241212	123900	80760280	9700	9700	9700	9700	0
480	20241212	123800	80760280	9700	9700	9700	9700	0
481	20241212	123700	80760280	9700	9700	9700	9700	0
482	20241212	123600	80760280	9700	9700	9700	9700	0
483	20241212	123500	80760280	9700	9700	9700	9700	0
484	20241212	123400	80760280	9700	9700	9700	9700	0
485	20241212	123300	80760280	9700	9700	9700	9700	0
486	20241212	123200	80760280	9700	9700	9700	9700	1
487	20241212	123100	80750580	9670	9670	9670	9670	0
488	20241212	123000	80750580	9670	9670	9670	9670	30
489	20241212	122900	80460480	9670	9670	9670	9670	0
490	20241212	122800	80460480	9670	9670	9670	9670	0
491	20241212	122700	80460480	9670	9670	9670	9670	0
492	20241212	122600	80460480	9670	9670	9670	9670	0
493	20241212	122500	80460480	9670	9670	9670	9670	0
494	20241212	122400	80460480	9670	9670	9670	9670	0
495	20241212	122300	80460480	9670	9670	9670	9670	0
496	20241212	122200	80460480	9670	9670	9670	9670	0
497	20241212	122100	80460480	9670	9670	9670	9670	0
498	20241212	122000	80460480	9670	9670	9670	9670	1
499	20241212	121900	80450810	9700	9700	9700	9700	0
500	20241212	121800	80450810	9700	9700	9700	9700	0
501	20241212	121700	80450810	9700	9700	9700	9700	0
502	20241212	121600	80450810	9700	9700	9700	9700	0
503	20241212	121500	80450810	9700	9700	9700	9700	0
504	20241212	121400	80450810	9700	9700	9700	9700	1
505	20241212	121300	80441110	9670	9670	9670	9670	0
506	20241212	121200	80441110	9670	9670	9670	9670	0
507	20241212	121100	80441110	9670	9670	9670	9670	0
508	20241212	121000	80441110	9670	9690	9690	9670	414
509	20241212	120900	76431710	9690	9690	9690	9690	0
510	20241212	120800	76431710	9690	9690	9690	9690	4
511	20241212	120700	76392950	9720	9720	9720	9720	0
512	20241212	120600	76392950	9720	9720	9720	9720	0
513	20241212	120500	76392950	9720	9720	9720	9720	0
514	20241212	120400	76392950	9720	9720	9720	9720	0
515	20241212	120300	76392950	9720	9720	9720	9720	0
516	20241212	120200	76392950	9720	9720	9720	9720	0
517	20241212	120100	76392950	9720	9720	9720	9720	0
518	20241212	120000	76392950	9720	9720	9720	9720	0
519	20241212	115900	76392950	9720	9690	9720	9690	2
520	20241212	115800	76373540	9720	9720	9720	9720	2
521	20241212	115700	76354100	9720	9720	9720	9720	0
522	20241212	115600	76354100	9720	9690	9720	9690	2
523	20241212	115500	76334690	9720	9720	9720	9720	1
524	20241212	115400	76324970	9690	9690	9690	9690	0
525	20241212	115300	76324970	9690	9690	9690	9690	0
526	20241212	115200	76324970	9690	9710	9710	9690	447
527	20241212	115100	71990020	9710	9710	9710	9710	0
528	20241212	115000	71990020	9710	9710	9710	9710	0
529	20241212	114900	71990020	9710	9710	9710	9710	0
530	20241212	114800	71990020	9710	9710	9710	9710	0
531	20241212	114700	71990020	9710	9710	9710	9710	1
532	20241212	114600	71980310	9730	9730	9730	9730	0
533	20241212	114500	71980310	9730	9730	9730	9730	0
534	20241212	114400	71980310	9730	9730	9730	9730	5
535	20241212	114300	71931660	9700	9700	9700	9700	0
536	20241212	114200	71931660	9700	9700	9700	9700	0
537	20241212	114100	71931660	9700	9700	9700	9700	0
538	20241212	114000	71931660	9700	9720	9720	9700	229
539	20241212	113900	69708170	9750	9750	9750	9750	0
540	20241212	113800	69708170	9750	9750	9750	9750	0
541	20241212	113700	69708170	9750	9750	9750	9750	0
542	20241212	113600	69708170	9750	9750	9750	9750	0
543	20241212	113500	69708170	9750	9750	9750	9750	0
544	20241212	113400	69708170	9750	9750	9750	9750	0
545	20241212	113300	69708170	9750	9750	9750	9750	0
546	20241212	113200	69708170	9750	9750	9750	9750	0
547	20241212	113100	69708170	9750	9750	9750	9750	0
548	20241212	113000	69708170	9750	9790	9790	9750	276
549	20241212	112900	67016570	9740	9740	9740	9740	5
550	20241212	112800	66967870	9780	9780	9780	9780	0
551	20241212	112700	66967870	9780	9780	9780	9780	0
552	20241212	112600	66967870	9780	9780	9780	9780	0
553	20241212	112500	66967870	9780	9780	9780	9780	0
554	20241212	112400	66967870	9780	9780	9780	9780	0
555	20241212	112300	66967870	9780	9780	9780	9780	0
556	20241212	112200	66967870	9780	9780	9780	9780	0
557	20241212	112100	66967870	9780	9780	9780	9780	0
558	20241212	112000	66967870	9780	9780	9780	9780	0
559	20241212	111900	66967870	9780	9780	9780	9780	0
560	20241212	111800	66967870	9780	9780	9780	9780	0
561	20241212	111700	66967870	9780	9780	9780	9780	0
562	20241212	111600	66967870	9780	9780	9780	9780	0
563	20241212	111500	66967870	9780	9710	9780	9710	99
564	20241212	111400	66003740	9700	9710	9710	9700	74
565	20241212	111300	65285930	9730	9730	9730	9730	0
566	20241212	111200	65285930	9730	9730	9730	9730	0
567	20241212	111100	65285930	9730	9730	9730	9730	0
568	20241212	111000	65285930	9730	9730	9730	9730	0
569	20241212	110900	65285930	9730	9730	9730	9730	0
570	20241212	110800	65285930	9730	9730	9730	9730	0
571	20241212	110700	65285930	9730	9730	9730	9730	0
572	20241212	110600	65285930	9730	9730	9730	9730	0
573	20241212	110500	65285930	9730	9730	9730	9730	0
574	20241212	110400	65285930	9730	9730	9730	9730	0
575	20241212	110300	65285930	9730	9730	9730	9730	0
576	20241212	110200	65285930	9730	9730	9730	9730	0
577	20241212	110100	65285930	9730	9730	9730	9730	1
578	20241212	110000	65276200	9700	9700	9700	9700	0
579	20241212	105900	65276200	9700	9700	9700	9700	0
580	20241212	105800	65276200	9700	9700	9700	9700	0
581	20241212	105700	65276200	9700	9700	9700	9700	0
582	20241212	105600	65276200	9700	9700	9700	9700	33
583	20241212	105500	64956100	9710	9710	9710	9710	3
584	20241212	105400	64926970	9710	9710	9710	9710	0
585	20241212	105300	64926970	9710	9710	9710	9710	0
586	20241212	105200	64926970	9710	9710	9710	9710	0
587	20241212	105100	64926970	9710	9710	9710	9710	0
588	20241212	105000	64926970	9710	9710	9710	9710	0
589	20241212	104900	64926970	9710	9710	9710	9710	0
590	20241212	104800	64926970	9710	9710	9710	9710	0
591	20241212	104700	64926970	9710	9710	9710	9710	0
592	20241212	104600	64926970	9710	9710	9710	9710	0
593	20241212	104500	64926970	9710	9710	9710	9710	0
594	20241212	104400	64926970	9710	9710	9710	9710	158
595	20241212	104300	63392790	9710	9710	9710	9710	0
596	20241212	104200	63392790	9710	9710	9710	9710	1
597	20241212	104100	63383080	9680	9680	9680	9680	0
598	20241212	104000	63383080	9680	9680	9680	9680	1
599	20241212	103900	63373400	9700	9700	9700	9700	0
600	20241212	103800	63373400	9700	9700	9700	9700	81
601	20241212	103700	62587700	9710	9710	9710	9710	0
602	20241212	103600	62587700	9710	9710	9710	9710	0
603	20241212	103500	62587700	9710	9710	9710	9710	0
604	20241212	103400	62587700	9710	9710	9710	9710	1
605	20241212	103300	62577990	9680	9680	9680	9680	28
606	20241212	103200	62306950	9680	9680	9680	9680	2
607	20241212	103100	62287590	9710	9710	9710	9710	0
608	20241212	103000	62287590	9710	9710	9710	9710	0
609	20241212	102900	62287590	9710	9710	9710	9710	0
610	20241212	102800	62287590	9710	9710	9710	9710	0
611	20241212	102700	62287590	9710	9710	9710	9710	0
612	20241212	102600	62287590	9710	9710	9710	9710	0
613	20241212	102500	62287590	9710	9710	9710	9710	0
614	20241212	102400	62287590	9710	9710	9710	9710	1
615	20241212	102300	62277880	9680	9680	9680	9680	0
616	20241212	102200	62277880	9680	9680	9680	9680	0
617	20241212	102100	62277880	9680	9680	9680	9680	0
618	20241212	102000	62277880	9680	9680	9680	9680	0
619	20241212	101900	62277880	9680	9680	9680	9680	0
620	20241212	101800	62277880	9680	9680	9680	9680	0
621	20241212	101700	62277880	9680	9700	9700	9680	210
622	20241212	101600	60243430	9720	9710	9720	9710	329
623	20241212	101500	57048830	9710	9710	9710	9710	0
624	20241212	101400	57048830	9710	9710	9710	9710	0
625	20241212	101300	57048830	9710	9710	9710	9710	0
626	20241212	101200	57048830	9710	9710	9710	9710	1
627	20241212	101100	57039120	9690	9690	9690	9690	0
628	20241212	101000	57039120	9690	9710	9710	9690	204
629	20241212	100900	55062190	9680	9680	9680	9680	22
630	20241212	100800	54849230	9680	9710	9710	9680	105
631	20241212	100700	53831760	9720	9720	9720	9720	1
632	20241212	100600	53822040	9760	9760	9760	9760	0
633	20241212	100500	53822040	9760	9760	9760	9760	0
634	20241212	100400	53822040	9760	9750	9760	9750	3
635	20241212	100300	53792780	9740	9740	9740	9740	0
636	20241212	100200	53792780	9740	9740	9740	9740	10
637	20241212	100100	53695380	9740	9740	9740	9740	0
638	20241212	100000	53695380	9740	9720	9740	9720	3
639	20241212	095900	53666200	9700	9720	9720	9700	37
640	20241212	095800	53307100	9720	9720	9720	9720	7
641	20241212	095700	53239060	9760	9760	9760	9760	0
642	20241212	095600	53239060	9760	9760	9760	9760	0
643	20241212	095500	53239060	9760	9760	9760	9760	0
644	20241212	095400	53239060	9760	9760	9760	9760	0
645	20241212	095300	53239060	9760	9760	9760	9760	11
646	20241212	095200	53131700	9710	9730	9730	9710	750
647	20241212	095100	45847020	9770	9770	9770	9770	0
648	20241212	095000	45847020	9770	9770	9770	9720	743
649	20241212	094900	38610490	9770	9770	9770	9770	0
650	20241212	094800	38610490	9770	9770	9770	9770	0
651	20241212	094700	38610490	9770	9770	9770	9770	1
652	20241212	094600	38600720	9740	9740	9740	9740	0
653	20241212	094500	38600720	9740	9740	9740	9740	0
654	20241212	094400	38600720	9740	9740	9740	9740	0
655	20241212	094300	38600720	9740	9770	9770	9740	17
656	20241212	094200	38435100	9780	9780	9780	9780	1
657	20241212	094100	38425320	9780	9770	9780	9770	370
658	20241212	094000	34808420	9770	9770	9770	9770	1
659	20241212	093900	34798650	9770	9770	9770	9770	33
660	20241212	093800	34476240	9770	9770	9770	9770	0
661	20241212	093700	34476240	9770	9770	9770	9770	0
662	20241212	093600	34476240	9770	9770	9770	9770	1
663	20241212	093500	34466470	9740	9740	9740	9740	0
664	20241212	093400	34466470	9740	9740	9740	9740	0
665	20241212	093300	34466470	9740	9740	9770	9740	66
666	20241212	093200	33823600	9740	9770	9770	9740	300
667	20241212	093100	30895600	9780	9780	9780	9780	0
668	20241212	093000	30895600	9780	9780	9780	9780	0
669	20241212	092900	30895600	9780	9780	9780	9780	0
670	20241212	092800	30895600	9780	9780	9780	9780	0
671	20241212	092700	30895600	9780	9780	9780	9780	0
672	20241212	092600	30895600	9780	9780	9780	9780	10
673	20241212	092500	30797800	9780	9780	9780	9780	0
674	20241212	092400	30797800	9780	9780	9780	9780	10
675	20241212	092300	30700000	9780	9780	9780	9780	0
676	20241212	092200	30700000	9780	9780	9780	9780	0
677	20241212	092100	30700000	9780	9780	9780	9780	1
678	20241212	092000	30690220	9730	9730	9730	9730	0
679	20241212	091900	30690220	9730	9730	9730	9730	0
680	20241212	091800	30690220	9730	9730	9730	9730	856
681	20241212	091700	22361340	9780	9720	9780	9720	7
682	20241212	091600	22293240	9780	9780	9780	9780	0
683	20241212	091500	22293240	9780	9780	9780	9780	0
684	20241212	091400	22293240	9780	9780	9780	9780	0
685	20241212	091300	22293240	9780	9780	9780	9780	0
686	20241212	091200	22293240	9780	9780	9780	9780	0
687	20241212	091100	22293240	9780	9790	9790	9780	405
688	20241212	091000	18330450	9850	9850	9850	9850	10
689	20241212	090900	18231950	9790	9740	9800	9740	247
690	20241212	090800	15813840	9750	9750	9750	9750	0
691	20241212	090700	15813840	9750	9750	9750	9750	0
692	20241212	090600	15813840	9750	9750	9750	9750	1555
693	20241212	090500	652590	9750	9750	9750	9750	1
694	20241212	090400	642840	9660	9660	9660	9660	1
695	20241212	090300	633180	9740	9740	9740	9740	50
696	20241212	090200	146180	9740	9740	9740	9740	0
697	20241212	090100	146180	9740	9740	9740	9740	0
698	20241212	090000	146180	9740	9750	9750	9740	15